What historical data is shown for XMR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Monero (XMR) Historical Data
XMR
Privacy
Monero Historical Price Information — Daily XMR Open, High, Low, Close & Volume
$488.58
-3.62% 1D
Recently Viewed
1H-0.29%
1D-3.62%
1W-4.42%
1M+17.53%
Monero (XMR) has 90 days of daily open, high, low and close on file. Over that window XMR ranged $304.15 to $556.11, closed at $490.14 and is up 55.6% across the window.
Monero — Window Stats
90 daily bars · MEXCBars
90
Window high
$556.11
Window low
$304.15
First → last
+55.64%
Latest close
$490.14
vs live
-0.32%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XMR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $506.87 | $510.00 | $485.00 | $490.14 | -3.30% | $2.85M | $9.22B |
| Sep 15, 2026 | $514.77 | $520.59 | $493.14 | $506.87 | -1.53% | $4.87M | $9.53B |
| Sep 14, 2026 | $517.60 | $527.29 | $502.10 | $514.77 | -0.55% | $5.18M | $9.68B |
| Sep 13, 2026 | $538.97 | $544.04 | $517.19 | $517.60 | -3.96% | $3.77M | $9.73B |
| Sep 12, 2026 | $522.37 | $548.60 | $521.03 | $538.97 | +3.18% | $3.57M | $10.14B |
| Sep 11, 2026 | $508.28 | $522.83 | $500.00 | $522.37 | +2.77% | $5.08M | $9.82B |
| Sep 10, 2026 | $512.50 | $518.77 | $497.42 | $508.28 | -0.82% | $4.35M | $9.56B |
| Sep 9, 2026 | $500.11 | $518.99 | $492.00 | $512.50 | +2.48% | $6.32M | $9.64B |
| Sep 8, 2026 | $519.42 | $526.44 | $495.00 | $500.11 | -3.72% | $4.31M | $9.40B |
| Sep 7, 2026 | $540.10 | $544.28 | $510.80 | $519.42 | -3.83% | $3.54M | $9.77B |
| Sep 6, 2026 | $556.11 | $560.00 | $521.28 | $540.10 | -2.88% | $4.02M | $10.16B |
| Sep 5, 2026 | $520.51 | $559.50 | $518.50 | $556.11 | +6.84% | $3.52M | $10.46B |
| Sep 4, 2026 | $520.39 | $567.00 | $499.72 | $520.51 | +0.02% | $6.95M | $9.79B |
| Sep 3, 2026 | $493.76 | $532.37 | $482.15 | $520.39 | +5.39% | $4.71M | $9.79B |
| Sep 2, 2026 | $505.45 | $543.00 | $490.00 | $493.76 | -2.31% | $5.24M | $9.29B |
| Sep 1, 2026 | $521.38 | $531.08 | $483.76 | $505.45 | -3.06% | $4.29M | $9.51B |
| Aug 31, 2026 | $487.42 | $549.34 | $480.07 | $521.38 | +6.97% | $7.32M | $9.80B |
| Aug 30, 2026 | $470.70 | $527.00 | $467.30 | $487.42 | +3.55% | $4.75M | $9.17B |
| Aug 29, 2026 | $472.21 | $473.17 | $461.27 | $470.70 | -0.32% | $916,801 | $8.85B |
| Aug 28, 2026 | $454.49 | $478.87 | $454.45 | $472.21 | +3.90% | $2.84M | $8.88B |
| Aug 27, 2026 | $437.65 | $473.82 | $435.50 | $454.49 | +3.85% | $3.43M | $8.55B |
| Aug 26, 2026 | $439.44 | $450.29 | $428.65 | $437.65 | -0.41% | $1.77M | $8.23B |
| Aug 25, 2026 | $442.99 | $454.42 | $428.00 | $439.44 | -0.80% | $2.41M | $8.26B |
| Aug 24, 2026 | $421.42 | $449.12 | $414.30 | $442.99 | +5.12% | $2.74M | $8.33B |
| Aug 23, 2026 | $432.63 | $442.85 | $415.00 | $421.42 | -2.59% | $2.77M | $7.92B |
| Aug 22, 2026 | $412.86 | $465.96 | $404.80 | $432.63 | +4.79% | $5.26M | $8.14B |
| Aug 21, 2026 | $410.59 | $420.00 | $404.00 | $412.86 | +0.55% | $3.85M | $7.76B |
| Aug 20, 2026 | $422.47 | $433.61 | $405.82 | $410.59 | -2.81% | $3.38M | $7.72B |
| Aug 19, 2026 | $412.10 | $430.74 | $409.01 | $422.47 | +2.52% | $2.18M | $7.94B |
| Aug 18, 2026 | $415.71 | $421.71 | $408.89 | $412.10 | -0.87% | $1.64M | $7.75B |
| Aug 17, 2026 | $410.03 | $421.54 | $409.51 | $415.71 | +1.39% | $2.24M | $7.82B |
| Aug 16, 2026 | $410.93 | $418.78 | $406.02 | $410.03 | -0.22% | $2.42M | $7.71B |
| Aug 15, 2026 | $400.10 | $413.59 | $399.87 | $410.93 | +2.71% | $1.83M | $7.73B |
| Aug 14, 2026 | $393.59 | $403.10 | $392.15 | $400.10 | +1.65% | $2.32M | $7.52B |
| Aug 13, 2026 | $393.33 | $409.15 | $392.54 | $393.59 | +0.07% | $2.12M | $7.40B |
| Aug 12, 2026 | $377.23 | $401.00 | $374.41 | $393.33 | +4.27% | $2.34M | $7.40B |
| Aug 11, 2026 | $397.80 | $400.50 | $376.71 | $377.23 | -5.17% | $2.38M | $7.09B |
| Aug 10, 2026 | $395.03 | $401.46 | $390.43 | $397.80 | +0.70% | $2.56M | $7.48B |
| Aug 9, 2026 | $377.74 | $413.68 | $377.64 | $395.03 | +4.58% | $4.96M | $7.43B |
| Aug 8, 2026 | $378.61 | $386.23 | $373.76 | $377.74 | -0.23% | $3.54M | $7.10B |
| Aug 7, 2026 | $369.97 | $379.00 | $367.12 | $378.61 | +2.34% | $3.52M | $7.12B |
| Aug 6, 2026 | $366.93 | $370.80 | $358.84 | $369.97 | +0.83% | $2.00M | $6.96B |
| Aug 5, 2026 | $351.87 | $367.71 | $350.33 | $366.93 | +4.28% | $2.91M | $6.90B |
| Aug 4, 2026 | $363.61 | $366.92 | $351.44 | $351.87 | -3.23% | $2.86M | $6.62B |
| Aug 3, 2026 | $365.05 | $365.91 | $360.23 | $363.61 | -0.39% | $2.24M | $6.84B |
| Aug 2, 2026 | $364.37 | $366.56 | $358.75 | $365.05 | +0.19% | $2.02M | $6.86B |
| Aug 1, 2026 | $358.87 | $368.25 | $357.67 | $364.37 | +1.53% | $2.66M | $6.85B |
| Jul 31, 2026 | $360.96 | $362.41 | $347.33 | $358.87 | -0.58% | $3.28M | $6.75B |
| Jul 30, 2026 | $353.69 | $368.97 | $351.78 | $360.96 | +2.06% | $2.37M | $6.79B |
| Jul 29, 2026 | $341.70 | $355.97 | $341.04 | $353.69 | +3.51% | $3.13M | $6.65B |
| Jul 28, 2026 | $345.91 | $345.98 | $334.14 | $341.70 | -1.22% | $2.19M | $6.43B |
| Jul 27, 2026 | $353.62 | $354.31 | $342.78 | $345.91 | -2.18% | $2.68M | $6.50B |
| Jul 26, 2026 | $364.59 | $370.39 | $353.62 | $353.62 | -3.01% | $2.36M | $6.65B |
| Jul 25, 2026 | $363.77 | $373.24 | $361.89 | $364.59 | +0.23% | $2.44M | $6.86B |
| Jul 24, 2026 | $355.29 | $367.81 | $350.70 | $363.77 | +2.39% | $3.40M | $6.84B |
| Jul 23, 2026 | $352.46 | $358.38 | $345.36 | $355.29 | +0.80% | $2.92M | $6.68B |
| Jul 22, 2026 | $357.36 | $363.41 | $344.76 | $352.46 | -1.37% | $3.08M | $6.63B |
| Jul 21, 2026 | $337.24 | $358.61 | $332.00 | $357.36 | +5.97% | $3.58M | $6.72B |
| Jul 20, 2026 | $336.32 | $339.00 | $331.56 | $337.24 | +0.27% | $2.30M | $6.34B |
| Jul 19, 2026 | $336.02 | $339.99 | $329.79 | $336.32 | +0.09% | $1.49M | $6.32B |
| Jul 18, 2026 | $330.69 | $336.30 | $327.01 | $336.02 | +1.61% | $1.59M | $6.32B |
| Jul 17, 2026 | $334.96 | $337.24 | $321.76 | $330.69 | -1.27% | $2.41M | $6.22B |
| Jul 16, 2026 | $329.71 | $338.83 | $327.04 | $334.96 | +1.59% | $2.12M | $6.30B |
| Jul 15, 2026 | $330.87 | $334.84 | $324.50 | $329.71 | -0.35% | $2.96M | $6.20B |
| Jul 14, 2026 | $321.62 | $331.81 | $320.00 | $330.87 | +2.88% | $2.82M | $6.22B |
| Jul 13, 2026 | $324.28 | $333.44 | $318.25 | $321.62 | -0.82% | $2.59M | $6.05B |
| Jul 12, 2026 | $323.00 | $331.42 | $322.00 | $324.28 | +0.40% | $1.97M | $6.10B |
| Jul 11, 2026 | $322.42 | $325.39 | $318.94 | $323.00 | +0.18% | $1.45M | $6.07B |
| Jul 10, 2026 | $314.32 | $326.33 | $313.50 | $322.42 | +2.58% | $1.83M | $6.06B |
| Jul 9, 2026 | $320.08 | $326.87 | $312.95 | $314.32 | -1.80% | $1.71M | $5.91B |
| Jul 8, 2026 | $335.29 | $336.67 | $317.05 | $320.08 | -4.54% | $3.62M | $6.02B |
| Jul 7, 2026 | $323.16 | $336.00 | $321.80 | $335.29 | +3.75% | $2.48M | $6.31B |
| Jul 6, 2026 | $328.14 | $328.14 | $316.10 | $323.16 | -1.52% | $2.01M | $6.08B |
| Jul 5, 2026 | $328.85 | $333.01 | $322.00 | $328.14 | -0.22% | $2.45M | $6.17B |
| Jul 4, 2026 | $324.43 | $335.21 | $319.34 | $328.85 | +1.36% | $3.34M | $6.18B |
| Jul 3, 2026 | $317.58 | $328.19 | $315.01 | $324.43 | +2.16% | $2.60M | $6.10B |
| Jul 2, 2026 | $309.42 | $318.68 | $305.49 | $317.58 | +2.64% | $2.49M | $5.97B |
| Jul 1, 2026 | $304.15 | $313.12 | $302.42 | $309.42 | +1.73% | $2.77M | $5.82B |
| Jun 30, 2026 | $315.81 | $316.91 | $301.66 | $304.15 | -3.69% | $2.40M | $5.72B |
| Jun 29, 2026 | $311.15 | $317.36 | $303.10 | $315.81 | +1.50% | $2.37M | $5.94B |
| Jun 28, 2026 | $313.24 | $317.00 | $307.06 | $311.15 | -0.67% | $852,623 | $5.85B |
| Jun 27, 2026 | $320.89 | $323.57 | $311.36 | $313.24 | -2.38% | $938,973 | $5.89B |
| Jun 26, 2026 | $307.78 | $324.00 | $302.52 | $320.89 | +4.26% | $1.86M | $6.03B |
| Jun 25, 2026 | $315.22 | $321.07 | $299.10 | $307.78 | -2.36% | $2.39M | $5.79B |
| Jun 24, 2026 | $319.30 | $331.97 | $306.30 | $315.22 | -1.28% | $3.57M | $5.93B |
| Jun 23, 2026 | $317.94 | $331.17 | $310.00 | $319.30 | +0.43% | $4.62M | $6.00B |
| Jun 22, 2026 | $320.54 | $334.74 | $316.77 | $317.94 | -0.81% | $2.72M | $5.98B |
| Jun 21, 2026 | $321.06 | $324.87 | $308.85 | $320.54 | -0.16% | $2.64M | $6.03B |
| Jun 20, 2026 | $314.91 | $323.87 | $306.25 | $321.06 | +1.95% | $3.45M | $6.04B |
| Jun 19, 2026 | $319.55 | $333.57 | $306.36 | $314.91 | — | $3.87M | $5.92B |
Monero Historical Data FAQ
Window highs, lows, best/worst days and volume for MoneroWhat is the all-time high for XMR?
Monero's record price is about $797.73. It currently trades at $488.58, roughly 38.8% below that peak. The all-time low on record is $0.216177. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XMR market cap?
Monero has a market capitalisation of about $9.17B, on roughly $102.76M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XMR change over this window?
Across 90 daily candles, close-to-close moved up 55.64%.
What were XMR's high and low in this window?
In this sample, the highest trade print is about $567.00 (Sep 4, 2026) and the lowest about $299.10 (Jun 25, 2026).
What were XMR's best and worst days in this window?
Best close-to-close day was about +6.97% (Aug 31, 2026); worst was -5.17% (Aug 11, 2026).